Wynnstay Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 345.00 | 350.00 | 340.00 | 345.00 | 339.35 | 32,329 |
| 2026-04-29 | 345.00 | 350.00 | 340.00 | 345.00 | 339.35 | 25,973 |
| 2026-04-28 | 345.00 | 350.00 | 340.00 | 350.00 | 344.26 | 12,476 |
| 2026-04-27 | 345.00 | 350.00 | 340.00 | 345.00 | 339.35 | 27,400 |
| 2026-04-24 | 350.00 | 360.00 | 340.00 | 345.00 | 339.35 | 53,097 |
| 2026-04-23 | 350.00 | 360.00 | 340.00 | 355.00 | 349.18 | 107,717 |
| 2026-04-22 | 352.50 | 360.00 | 340.00 | 355.00 | 349.18 | 60,775 |
| 2026-04-21 | 355.00 | 360.00 | 345.00 | 352.50 | 346.72 | 52,369 |
| 2026-04-20 | 355.00 | 360.00 | 350.00 | 355.00 | 349.18 | 18,698 |
| 2026-04-17 | 355.00 | 360.00 | 345.00 | 355.00 | 349.18 | 16,075 |
| 2026-04-16 | 355.00 | 358.50 | 350.00 | 355.00 | 349.18 | 4,503 |
| 2026-04-15 | 355.00 | 370.00 | 350.00 | 355.00 | 337.28 | 41,176 |
| 2026-04-14 | 355.00 | 360.00 | 350.00 | 355.00 | 337.28 | 19,799 |
| 2026-04-13 | 357.50 | 362.00 | 350.00 | 355.00 | 337.28 | 22,412 |
| 2026-04-10 | 357.50 | 365.00 | 350.00 | 357.50 | 339.66 | 17,649 |
| 2026-04-09 | 357.50 | 365.00 | 350.00 | 357.50 | 339.66 | 28,596 |
| 2026-04-08 | 347.50 | 360.00 | 340.00 | 357.50 | 339.66 | 26,988 |
| 2026-04-07 | 345.00 | 347.75 | 340.00 | 344.00 | 326.83 | 20,543 |
| 2026-04-02 | 345.00 | 350.00 | 340.00 | 345.00 | 327.78 | 40,843 |
| 2026-04-01 | 345.00 | 355.00 | 340.00 | 345.00 | 327.78 | 49,509 |
| 2026-03-31 | 349.00 | 358.00 | 340.00 | 340.00 | 323.03 | 28,390 |
| 2026-03-30 | 354.00 | 358.00 | 340.00 | 348.00 | 330.63 | 55,925 |
| 2026-03-27 | 354.00 | 358.00 | 350.00 | 352.00 | 334.43 | 45,364 |
| 2026-03-26 | 354.00 | 359.00 | 350.00 | 354.00 | 336.33 | 121,255 |
| 2026-03-25 | 345.00 | 367.50 | 340.00 | 362.50 | 332.91 | 44,338 |
| 2026-03-24 | 350.00 | 355.00 | 340.00 | 348.00 | 319.59 | 57,159 |
| 2026-03-23 | 365.00 | 370.00 | 350.32 | 360.00 | 330.61 | 76,109 |
| 2026-03-20 | 365.00 | 370.00 | 360.00 | 365.00 | 335.21 | 64,862 |
| 2026-03-19 | 372.50 | 376.00 | 360.00 | 365.00 | 335.21 | 64,265 |
| 2026-03-18 | 375.00 | 380.00 | 370.00 | 375.00 | 344.39 | 32,043 |
| 2026-03-17 | 375.00 | 380.00 | 370.00 | 375.00 | 344.39 | 14,315 |
| 2026-03-16 | 380.00 | 390.00 | 370.00 | 375.00 | 344.39 | 81,033 |
| 2026-03-13 | 385.00 | 390.00 | 375.00 | 380.00 | 348.98 | 34,542 |
| 2026-03-12 | 395.00 | 400.00 | 380.00 | 390.00 | 358.17 | 99,134 |
| 2026-03-11 | 395.00 | 400.00 | 390.00 | 393.00 | 360.92 | 17,251 |
| 2026-03-10 | 395.00 | 400.00 | 390.00 | 400.00 | 367.35 | 22,405 |
| 2026-03-09 | 385.00 | 400.00 | 380.00 | 395.00 | 362.76 | 82,740 |
| 2026-03-06 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 55,303 |
| 2026-03-05 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 11,100 |
| 2026-03-04 | 390.00 | 395.90 | 380.00 | 390.00 | 358.17 | 41,034 |
| 2026-03-03 | 390.00 | 394.20 | 380.00 | 390.00 | 358.17 | 61,640 |
| 2026-03-02 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 13,812 |
| 2026-02-27 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 19,416 |
| 2026-02-26 | 390.00 | 400.00 | 384.00 | 390.00 | 358.17 | 19,578 |
| 2026-02-25 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 22,344 |
| 2026-02-24 | 390.00 | 400.00 | 380.00 | 399.00 | 366.43 | 18,304 |
| 2026-02-23 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 67,856 |
| 2026-02-20 | 390.00 | 400.00 | 380.00 | 390.00 | 358.17 | 10,487 |
| 2026-02-19 | 387.50 | 400.00 | 380.00 | 390.00 | 358.17 | 71,769 |
| 2026-02-18 | 382.50 | 395.00 | 375.00 | 387.50 | 355.87 | 59,648 |
| 2026-02-17 | 382.50 | 387.00 | 381.20 | 382.50 | 351.28 | 8,823 |
| 2026-02-16 | 377.50 | 387.00 | 375.00 | 382.50 | 351.28 | 223,734 |
| 2026-02-13 | 382.50 | 386.10 | 375.00 | 377.50 | 346.69 | 42,083 |
| 2026-02-12 | 382.50 | 390.00 | 372.22 | 380.00 | 348.98 | 57,525 |
| 2026-02-11 | 385.00 | 390.00 | 380.00 | 384.00 | 352.65 | 55,783 |
| 2026-02-10 | 392.50 | 395.00 | 384.00 | 390.00 | 358.17 | 32,563 |
| 2026-02-09 | 417.50 | 430.00 | 390.00 | 391.00 | 359.08 | 182,101 |
| 2026-02-06 | 392.50 | 410.00 | 390.00 | 402.50 | 369.64 | 37,762 |
| 2026-02-05 | 392.50 | 395.00 | 390.00 | 392.00 | 360.00 | 18,819 |
| 2026-02-04 | 395.00 | 396.00 | 390.00 | 392.50 | 360.46 | 18,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0590 GBP |
| 2026-04-16 | 0.1210 GBP |
| 2026-03-26 | 0.1210 GBP |
| 2025-09-25 | 0.0570 GBP |
| 2025-03-27 | 0.1190 GBP |
| 2024-09-26 | 0.0560 GBP |
| 2024-03-28 | 0.1175 GBP |
| 2023-09-28 | 0.0550 GBP |
| 2023-03-30 | 0.1160 GBP |
| 2022-09-29 | 0.0540 GBP |
| 2022-03-31 | 0.1050 GBP |
| 2021-09-30 | 0.0500 GBP |
| 2021-04-01 | 0.1000 GBP |
| 2020-09-24 | 0.0460 GBP |
| 2020-03-26 | 0.0940 GBP |
| 2019-09-26 | 0.0460 GBP |
| 2019-03-28 | 0.0895 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.